C&R Research Inc. 359090
KRX · Südkorea · Finanzen
KRW 2.295,00-70,00 (-2,96 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.295,00 | -2,96 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.270,00 | 8,54K |
| 2026-09-30 | KRW 2.365,00 | +0,85 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.300,00 | 8,73K |
| 2026-09-29 | KRW 2.345,00 | +0,86 % | KRW 2.305,00 | KRW 2.370,00 | KRW 2.210,00 | 6,98K |
| 2026-09-28 | KRW 2.325,00 | -0,43 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.160,00 | 12,06K |
| 2026-09-23 | KRW 2.335,00 | +0,86 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.250,00 | 10,45K |
| 2026-09-22 | KRW 2.315,00 | +0,43 % | KRW 2.300,00 | KRW 2.320,00 | KRW 2.220,00 | 17,72K |
| 2026-09-21 | KRW 2.305,00 | +4,77 % | KRW 2.285,00 | KRW 2.315,00 | KRW 2.180,00 | 12,58K |
| 2026-09-18 | KRW 2.200,00 | +1,38 % | KRW 2.190,00 | KRW 2.255,00 | KRW 2.170,00 | 9,42K |
| 2026-09-17 | KRW 2.170,00 | +2,60 % | KRW 2.100,00 | KRW 2.200,00 | KRW 2.100,00 | 8,12K |
| 2026-09-16 | KRW 2.115,00 | +2,17 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.030,00 | 4,84K |
| 2026-09-15 | KRW 2.070,00 | +0,98 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.040,00 | 5,37K |
| 2026-09-14 | KRW 2.050,00 | 0,00 % | KRW 2.025,00 | KRW 2.190,00 | KRW 1.984,00 | 17,32K |
| 2026-09-11 | KRW 2.050,00 | 0,00 % | KRW 2.045,00 | KRW 2.085,00 | KRW 2.005,00 | 2,86K |
| 2026-09-10 | KRW 2.050,00 | +3,27 % | KRW 2.050,00 | KRW 2.095,00 | KRW 1.997,00 | 22,54K |
| 2026-09-09 | KRW 1.985,00 | +0,05 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.951,00 | 11,93K |
| 2026-09-08 | KRW 1.984,00 | +0,15 % | KRW 1.972,00 | KRW 2.025,00 | KRW 1.972,00 | 7,73K |
| 2026-09-07 | KRW 1.981,00 | 0,00 % | KRW 1.981,00 | KRW 2.025,00 | KRW 1.950,00 | 3,64K |
| 2026-09-04 | KRW 1.981,00 | +0,15 % | KRW 1.969,00 | KRW 2.040,00 | KRW 1.947,00 | 13,95K |
| 2026-09-03 | KRW 1.978,00 | -0,05 % | KRW 1.968,00 | KRW 1.979,00 | KRW 1.960,00 | 3,85K |
| 2026-09-02 | KRW 1.979,00 | -0,20 % | KRW 1.984,00 | KRW 2.045,00 | KRW 1.955,00 | 6,05K |
| 2026-09-01 | KRW 1.983,00 | -0,50 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.977,00 | 4,54K |
| 2026-08-31 | KRW 1.993,00 | -0,60 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.969,00 | 11,61K |
| 2026-08-28 | KRW 2.005,00 | +0,96 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.962,00 | 5,01K |
| 2026-08-27 | KRW 1.986,00 | +0,81 % | KRW 1.970,00 | KRW 1.999,00 | KRW 1.931,00 | 5,58K |
| 2026-08-26 | KRW 1.970,00 | +0,87 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.906,00 | 9,40K |
| 2026-08-25 | KRW 1.953,00 | +0,93 % | KRW 1.946,00 | KRW 2.005,00 | KRW 1.881,00 | 6,11K |
| 2026-08-24 | KRW 1.935,00 | -0,87 % | KRW 1.952,00 | KRW 2.025,00 | KRW 1.911,00 | 5,69K |
| 2026-08-21 | KRW 1.952,00 | -1,46 % | KRW 1.981,00 | KRW 2.095,00 | KRW 1.918,00 | 6,46K |
| 2026-08-20 | KRW 1.981,00 | -0,40 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.948,00 | 4,47K |
| 2026-08-19 | KRW 1.989,00 | -0,05 % | KRW 1.989,00 | KRW 1.990,00 | KRW 1.913,00 | 6,69K |
| 2026-08-18 | KRW 1.990,00 | -1,24 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.979,00 | 8,19K |
| 2026-08-14 | KRW 2.015,00 | +1,05 % | KRW 1.992,00 | KRW 2.050,00 | KRW 1.972,00 | 23,17K |
| 2026-08-13 | KRW 1.994,00 | +0,71 % | KRW 1.980,00 | KRW 2.010,00 | KRW 1.971,00 | 7,62K |
| 2026-08-12 | KRW 1.980,00 | +1,43 % | KRW 1.952,00 | KRW 1.980,00 | KRW 1.951,00 | 4,78K |
| 2026-08-11 | KRW 1.952,00 | +1,35 % | KRW 1.926,00 | KRW 1.955,00 | KRW 1.925,00 | 10,59K |
| 2026-08-10 | KRW 1.926,00 | +1,58 % | KRW 1.902,00 | KRW 1.944,00 | KRW 1.872,00 | 10,45K |
| 2026-08-07 | KRW 1.896,00 | +1,17 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.861,00 | 9,54K |
| 2026-08-06 | KRW 1.874,00 | -0,64 % | KRW 1.899,00 | KRW 1.989,00 | KRW 1.839,00 | 20,98K |
| 2026-08-05 | KRW 1.886,00 | +0,43 % | KRW 1.878,00 | KRW 1.922,00 | KRW 1.852,00 | 14,95K |
| 2026-08-04 | KRW 1.878,00 | +3,76 % | KRW 1.860,00 | KRW 1.897,00 | KRW 1.811,00 | 8,62K |
| 2026-08-03 | KRW 1.810,00 | +2,43 % | KRW 1.767,00 | KRW 1.849,00 | KRW 1.752,00 | 9,76K |
| 2026-07-31 | KRW 1.767,00 | +4,00 % | KRW 1.780,00 | KRW 1.899,00 | KRW 1.695,00 | 9,81K |
| 2026-07-30 | KRW 1.699,00 | -4,34 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.671,00 | 11,05K |
| 2026-07-29 | KRW 1.776,00 | -6,48 % | KRW 1.967,00 | KRW 1.967,00 | KRW 1.755,00 | 25,51K |
| 2026-07-28 | KRW 1.899,00 | -3,56 % | KRW 1.960,00 | KRW 1.968,00 | KRW 1.898,00 | 6,85K |
| 2026-07-27 | KRW 1.969,00 | +0,61 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.911,00 | 4,91K |
| 2026-07-24 | KRW 1.957,00 | -0,31 % | KRW 1.963,00 | KRW 1.963,00 | KRW 1.917,00 | 6,74K |
| 2026-07-23 | KRW 1.963,00 | +2,45 % | KRW 1.916,00 | KRW 1.980,00 | KRW 1.904,00 | 7,38K |
| 2026-07-22 | KRW 1.916,00 | +0,90 % | KRW 1.899,00 | KRW 1.970,00 | KRW 1.880,00 | 32,86K |
| 2026-07-21 | KRW 1.899,00 | -1,15 % | KRW 1.902,00 | KRW 1.920,00 | KRW 1.870,00 | 9,11K |
| 2026-07-20 | KRW 1.921,00 | -2,68 % | KRW 1.941,00 | KRW 1.953,00 | KRW 1.896,00 | 20,61K |
| 2026-07-16 | KRW 1.974,00 | +3,35 % | KRW 1.937,00 | KRW 1.979,00 | KRW 1.901,00 | 12,26K |
| 2026-07-15 | KRW 1.910,00 | +0,58 % | KRW 1.885,00 | KRW 1.939,00 | KRW 1.865,00 | 15,95K |
| 2026-07-14 | KRW 1.899,00 | -0,63 % | KRW 1.895,00 | KRW 1.909,00 | KRW 1.840,00 | 9,39K |
| 2026-07-13 | KRW 1.911,00 | -0,05 % | KRW 1.912,00 | KRW 1.969,00 | KRW 1.868,00 | 10,83K |
| 2026-07-10 | KRW 1.912,00 | -0,05 % | KRW 1.902,00 | KRW 2.015,00 | KRW 1.894,00 | 18,01K |
| 2026-07-09 | KRW 1.913,00 | -0,21 % | KRW 1.901,00 | KRW 1.919,00 | KRW 1.775,00 | 21,27K |
| 2026-07-08 | KRW 1.917,00 | +1,48 % | KRW 1.889,00 | KRW 1.967,00 | KRW 1.813,00 | 27,65K |
| 2026-07-07 | KRW 1.889,00 | +7,45 % | KRW 1.758,00 | KRW 2.025,00 | KRW 1.758,00 | 89,78K |
| 2026-07-06 | KRW 1.758,00 | -3,62 % | KRW 1.824,00 | KRW 1.845,00 | KRW 1.700,00 | 35,34K |
| 2026-07-03 | KRW 1.824,00 | -6,46 % | KRW 1.950,00 | KRW 1.979,00 | KRW 1.667,00 | 62,70K |
| 2026-07-02 | KRW 1.950,00 | -0,86 % | KRW 1.967,00 | KRW 1.988,00 | KRW 1.773,00 | 58,62K |
| 2026-07-01 | KRW 1.967,00 | -0,30 % | KRW 1.975,00 | KRW 2.115,00 | KRW 1.902,00 | 58,82K |
| 2026-06-30 | KRW 1.973,00 | -28,25 % | KRW 2.490,00 | KRW 2.595,00 | KRW 1.973,00 | 115,85K |
| 2026-06-29 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-26 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-25 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-24 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-23 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-22 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-19 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-18 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-17 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-16 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-15 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-12 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-11 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-10 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-09 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-08 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-05 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-06-04 | KRW 2.750,00 | +7,63 % | KRW 2.490,00 | KRW 2.765,00 | KRW 2.490,00 | 63,28K |
| 2026-06-02 | KRW 2.555,00 | -6,58 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.470,00 | 40,70K |
| 2026-06-01 | KRW 2.735,00 | -3,87 % | KRW 2.805,00 | KRW 2.830,00 | KRW 2.550,00 | 42,45K |
| 2026-05-29 | KRW 2.845,00 | -3,72 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.780,00 | 17,70K |
| 2026-05-28 | KRW 2.955,00 | +0,34 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.845,00 | 44,96K |
| 2026-05-27 | KRW 2.945,00 | -6,80 % | KRW 3.130,00 | KRW 3.160,00 | KRW 2.925,00 | 34,82K |
| 2026-05-26 | KRW 3.160,00 | -0,78 % | KRW 3.225,00 | KRW 3.235,00 | KRW 3.080,00 | 11,32K |
| 2026-05-22 | KRW 3.185,00 | +9,83 % | KRW 2.925,00 | KRW 3.275,00 | KRW 2.915,00 | 66,86K |
| 2026-05-21 | KRW 2.900,00 | -5,54 % | KRW 3.070,00 | KRW 3.150,00 | KRW 2.875,00 | 40,65K |